Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 134.00 | 141.00 | 133.00 | 139.00 | 139.00 | 144,600,100 |
| 2025-11-04 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 105,041,900 |
| 2025-11-03 | 134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 218,657,600 |
| 2025-10-31 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 22,190,900 |
| 2025-10-30 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 61,943,400 |
| 2025-10-29 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 39,239,800 |
| 2025-10-28 | 136.00 | 141.00 | 133.00 | 135.00 | 135.00 | 138,184,200 |
| 2025-10-27 | 142.00 | 143.00 | 130.00 | 135.00 | 135.00 | 59,329,300 |
| 2025-10-24 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 58,816,000 |
| 2025-10-23 | 140.00 | 147.00 | 139.00 | 142.00 | 142.00 | 119,851,700 |
| 2025-10-22 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | 38,790,200 |
| 2025-10-21 | 142.00 | 146.00 | 139.00 | 143.00 | 143.00 | 162,651,400 |
| 2025-10-20 | 130.00 | 150.00 | 125.00 | 142.00 | 142.00 | 337,108,900 |
| 2025-10-17 | 153.00 | 154.00 | 135.00 | 135.00 | 135.00 | 79,399,300 |
| 2025-10-16 | 153.00 | 158.00 | 148.00 | 153.00 | 153.00 | 88,482,400 |
| 2025-10-15 | 170.00 | 171.00 | 147.00 | 150.00 | 150.00 | 168,370,400 |
| 2025-10-14 | 168.00 | 171.00 | 149.00 | 165.00 | 165.00 | 186,800,800 |
| 2025-10-13 | 167.00 | 175.00 | 163.00 | 168.00 | 168.00 | 145,606,600 |
| 2025-10-10 | 173.00 | 184.00 | 172.00 | 172.00 | 172.00 | 302,170,400 |
| 2025-10-09 | 173.00 | 176.00 | 167.00 | 173.00 | 173.00 | 65,077,300 |
| 2025-10-08 | 176.00 | 177.00 | 162.00 | 172.00 | 172.00 | 109,619,900 |
| 2025-10-07 | 175.00 | 179.00 | 171.00 | 174.00 | 174.00 | 83,978,200 |
| 2025-10-06 | 178.00 | 184.00 | 174.00 | 174.00 | 174.00 | 175,294,700 |
| 2025-10-03 | 181.00 | 182.00 | 176.00 | 176.00 | 176.00 | 165,616,700 |
| 2025-10-02 | 173.00 | 180.00 | 170.00 | 179.00 | 179.00 | 120,269,200 |
| 2025-10-01 | 177.00 | 181.00 | 169.00 | 172.00 | 172.00 | 97,554,500 |
| 2025-09-30 | 178.00 | 193.00 | 175.00 | 178.00 | 178.00 | 479,567,200 |
| 2025-09-29 | 172.00 | 183.00 | 170.00 | 177.00 | 177.00 | 537,880,100 |
| 2025-09-26 | 156.00 | 171.00 | 156.00 | 168.00 | 168.00 | 483,005,900 |
| 2025-09-25 | 160.00 | 163.00 | 154.00 | 156.00 | 156.00 | 67,612,400 |
| 2025-09-24 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | 156,535,500 |
| 2025-09-23 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 118,899,500 |
| 2025-09-22 | 152.00 | 162.00 | 151.00 | 160.00 | 160.00 | 243,852,700 |
| 2025-09-19 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 115,966,700 |
| 2025-09-18 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | 190,894,100 |
| 2025-09-17 | 160.00 | 164.00 | 157.00 | 159.00 | 159.00 | 126,997,700 |
| 2025-09-16 | 167.00 | 168.00 | 159.00 | 160.00 | 160.00 | 111,534,000 |
| 2025-09-15 | 162.00 | 169.00 | 161.00 | 166.00 | 166.00 | 254,469,300 |
| 2025-09-12 | 163.00 | 166.00 | 158.00 | 160.00 | 160.00 | 244,133,400 |
| 2025-09-11 | 145.00 | 161.00 | 140.00 | 161.00 | 161.00 | 397,506,300 |
| 2025-09-10 | 147.00 | 152.00 | 143.00 | 143.00 | 143.00 | 151,951,500 |
| 2025-09-09 | 137.00 | 147.00 | 132.00 | 147.00 | 147.00 | 150,955,300 |
| 2025-09-08 | 145.00 | 149.00 | 137.00 | 137.00 | 137.00 | 92,693,600 |
| 2025-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-09-04 | 142.00 | 154.00 | 137.00 | 143.00 | 143.00 | 255,117,600 |
| 2025-09-03 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 71,635,500 |
| 2025-09-02 | 138.00 | 149.00 | 138.00 | 143.00 | 143.00 | 116,090,000 |
| 2025-09-01 | 140.00 | 147.00 | 131.00 | 137.00 | 137.00 | 110,490,400 |
| 2025-08-29 | 159.00 | 159.00 | 145.00 | 149.00 | 149.00 | 134,082,800 |
| 2025-08-28 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 64,238,400 |
| 2025-08-27 | 165.00 | 172.00 | 163.00 | 163.00 | 163.00 | 207,679,400 |
| 2025-08-26 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 174,064,800 |
| 2025-08-25 | 162.00 | 174.00 | 160.00 | 165.00 | 165.00 | 246,504,800 |
| 2025-08-22 | 159.00 | 168.00 | 157.00 | 160.00 | 160.00 | 174,497,800 |
| 2025-08-21 | 158.00 | 164.00 | 156.00 | 159.00 | 159.00 | 211,589,300 |
| 2025-08-20 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | 166,234,800 |
| 2025-08-19 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 210,176,500 |
| 2025-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2025-08-15 | 159.00 | 177.00 | 150.00 | 152.00 | 152.00 | 624,482,100 |
| 2025-08-14 | 146.00 | 160.00 | 146.00 | 158.00 | 158.00 | 314,867,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.